Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2510 | 2517 | 2451 | 2502 | 825,288 | -19.95(-0.79%) |
May 30, 2023 | 2589 | 2600 | 2514 | 2522 | 486,958 | -62.20(-2.41%) |
May 26, 2023 | 2608 | 2658 | 2582 | 2585 | 466,621 | -6.22(-0.24%) |
May 25, 2023 | 2631 | 2631 | 2565 | 2591 | 381,242 | -28.39(-1.08%) |
May 24, 2023 | 2616 | 2636 | 2589 | 2619 | 270,608 | -11.63(-0.44%) |
May 23, 2023 | 2669 | 2673 | 2616 | 2631 | 290,517 | -57.98(-2.16%) |
May 22, 2023 | 2757 | 2779 | 2686 | 2689 | 283,490 | -69.46(-2.52%) |
May 19, 2023 | 2774 | 2774 | 2746 | 2758 | 344,948 | -15.68(-0.57%) |
May 18, 2023 | 2692 | 2780 | 2687 | 2774 | 338,480 | +84.06(+3.13%) |
May 17, 2023 | 2655 | 2693 | 2634 | 2690 | 298,407 | +50.25(+1.90%) |
May 16, 2023 | 2653 | 2685 | 2640 | 2640 | 225,783 | +0.25(+0.01%) |
May 15, 2023 | 2620 | 2646 | 2614 | 2639 | 199,214 | +15.22(+0.58%) |
May 12, 2023 | 2673 | 2673 | 2618 | 2624 | 220,988 | -25.70(-0.97%) |
May 11, 2023 | 2630 | 2662 | 2629 | 2650 | 212,868 | +10.63(+0.40%) |
May 10, 2023 | 2628 | 2657 | 2592 | 2639 | 412,903 | +10.99(+0.42%) |
May 09, 2023 | 2619 | 2658 | 2602 | 2628 | 340,454 | -4.55(-0.17%) |
May 08, 2023 | 2567 | 2641 | 2567 | 2633 | 345,759 | +69.99(+2.73%) |
May 05, 2023 | 2624 | 2643 | 2518 | 2563 | 790,251 | -34.18(-1.32%) |
May 04, 2023 | 2604 | 2639 | 2594 | 2597 | 490,964 | -42.54(-1.61%) |
May 03, 2023 | 2715 | 2715 | 2629 | 2639 | 404,927 | -69.66(-2.57%) |
May 02, 2023 | 2680 | 2725 | 2680 | 2709 | 292,341 | +24.90(+0.93%) |
May 01, 2023 | 2673 | 2713 | 2672 | 2684 | 252,946 | +4.77(+0.18%) |
Apr 28, 2023 | 2624 | 2687 | 2614 | 2679 | 296,791 | +46.75(+1.78%) |
Apr 27, 2023 | 2615 | 2634 | 2571 | 2633 | 377,902 | +41.96(+1.62%) |
Apr 26, 2023 | 2637 | 2653 | 2579 | 2591 | 360,878 | -47.53(-1.80%) |
Apr 25, 2023 | 2669 | 2669 | 2634 | 2638 | 284,193 | -34.58(-1.29%) |
Apr 24, 2023 | 2691 | 2700 | 2660 | 2673 | 244,254 | -7.62(-0.28%) |
Apr 21, 2023 | 2656 | 2683 | 2626 | 2680 | 218,985 | +26.49(+1.00%) |
Apr 20, 2023 | 2657 | 2693 | 2650 | 2654 | 248,371 | -15.47(-0.58%) |
Apr 19, 2023 | 2677 | 2688 | 2666 | 2669 | 198,989 | -20.35(-0.76%) |
Apr 18, 2023 | 2689 | 2715 | 2681 | 2690 | 245,656 | +20.58(+0.77%) |
Apr 17, 2023 | 2625 | 2669 | 2625 | 2669 | 176,195 | +26.12(+0.99%) |
Apr 14, 2023 | 2620 | 2651 | 2609 | 2643 | 188,354 | +20.18(+0.77%) |
Apr 13, 2023 | 2562 | 2624 | 2554 | 2623 | 335,337 | +82.17(+3.23%) |
Apr 12, 2023 | 2581 | 2581 | 2528 | 2541 | 276,903 | -19.17(-0.75%) |
Apr 11, 2023 | 2575 | 2582 | 2555 | 2560 | 237,334 | -6.08(-0.24%) |
Apr 10, 2023 | 2559 | 2578 | 2546 | 2566 | 206,328 | -11.25(-0.44%) |
Apr 06, 2023 | 2599 | 2599 | 2545 | 2577 | 273,375 | -31.67(-1.21%) |
Apr 05, 2023 | 2626 | 2628 | 2583 | 2609 | 263,838 | -20.40(-0.78%) |
Apr 04, 2023 | 2665 | 2668 | 2618 | 2629 | 261,338 | -29.07(-1.09%) |
Apr 03, 2023 | 2638 | 2670 | 2623 | 2658 | 223,665 | +12.75(+0.48%) |
Mar 31, 2023 | 2619 | 2654 | 2615 | 2646 | 366,726 | +42.54(+1.63%) |
Mar 30, 2023 | 2582 | 2618 | 2574 | 2603 | 266,151 | +37.89(+1.48%) |
Mar 29, 2023 | 2575 | 2578 | 2549 | 2565 | 237,318 | +26.59(+1.05%) |
Mar 28, 2023 | 2514 | 2548 | 2502 | 2539 | 236,436 | +36.71(+1.47%) |
Mar 27, 2023 | 2519 | 2536 | 2498 | 2502 | 246,994 | +8.96(+0.36%) |
Mar 24, 2023 | 2504 | 2507 | 2460 | 2493 | 330,439 | -39.33(-1.55%) |
Mar 23, 2023 | 2566 | 2609 | 2517 | 2532 | 353,464 | -19.43(-0.76%) |
Mar 22, 2023 | 2571 | 2605 | 2550 | 2552 | 273,818 | -13.05(-0.51%) |
Mar 21, 2023 | 2511 | 2575 | 2511 | 2565 | 283,225 | +77.40(+3.11%) |
Mar 20, 2023 | 2444 | 2498 | 2432 | 2487 | 323,682 | +52.74(+2.17%) |
Mar 17, 2023 | 2434 | 2439 | 2387 | 2435 | 800,937 | +0.94(+0.04%) |
Mar 16, 2023 | 2398 | 2446 | 2395 | 2434 | 338,482 | +24.12(+1.00%) |
Mar 15, 2023 | 2412 | 2428 | 2377 | 2410 | 426,650 | -59.87(-2.42%) |
Mar 14, 2023 | 2493 | 2507 | 2454 | 2469 | 379,843 | +36.77(+1.51%) |
Mar 13, 2023 | 2454 | 2461 | 2427 | 2433 | 419,284 | -41.50(-1.68%) |
Mar 10, 2023 | 2502 | 2518 | 2455 | 2474 | 384,683 | -24.83(-0.99%) |
Mar 09, 2023 | 2565 | 2581 | 2497 | 2499 | 327,115 | -77.29(-3.00%) |
Mar 08, 2023 | 2571 | 2593 | 2557 | 2576 | 211,986 | +3.96(+0.15%) |
Mar 07, 2023 | 2593 | 2623 | 2565 | 2572 | 297,963 | -34.44(-1.32%) |
Mar 06, 2023 | 2568 | 2620 | 2568 | 2607 | 449,129 | -6.95(-0.27%) |
Mar 03, 2023 | 2593 | 2622 | 2583 | 2614 | 424,491 | +42.46(+1.65%) |
Mar 02, 2023 | 2533 | 2577 | 2521 | 2571 | 330,490 | +25.44(+1.00%) |